-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
+2.59% -
3 MONTH PERFORMANCE
+6.50% -
6 MONTH PERFORMANCE
+3.37% -
YEAR-TO-DATE PERFORMANCE
+4.78% -
1 YEAR PERFORMANCE
+11.73%
AT&T Inc. 5.35% GLB NTS 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $24.69 | $24.61 (-0.32%) | $24.69 | $24.51 | 163,826 | $177.09 B |
| 09/27/2024 | $24.68 | $24.70 (0.08%) | $24.73 | $24.62 | 137,837 | $177.74 B |
| 09/26/2024 | $24.70 | $24.67 (-0.12%) | $24.71 | $24.61 | 51,237 | $177.53 B |
| 09/25/2024 | $24.60 | $24.65 (0.2%) | $24.70 | $24.55 | 51,243 | $177.38 B |
| 09/24/2024 | $24.55 | $24.54 (-0.04%) | $24.58 | $24.46 | 68,124 | $176.59 B |
| 09/23/2024 | $24.67 | $24.60 (-0.28%) | $24.70 | $24.58 | 74,400 | $177.02 B |
| 09/20/2024 | $24.70 | $24.71 (0.04%) | $24.74 | $24.66 | 169,100 | $177.81 B |
| 09/19/2024 | $24.68 | $24.70 (0.08%) | $24.76 | $24.64 | 119,622 | $177.74 B |
| 09/18/2024 | $24.77 | $24.60 (-0.69%) | $24.77 | $24.55 | 119,304 | $177.02 B |
| 09/17/2024 | $24.80 | $24.78 (-0.08%) | $24.84 | $24.73 | 65,200 | $178.32 B |
| 09/16/2024 | $24.74 | $24.78 (0.16%) | $24.80 | $24.65 | 77,242 | $178.32 B |
| 09/13/2024 | $24.50 | $24.64 (0.57%) | $24.67 | $24.50 | 112,531 | $177.31 B |
| 09/12/2024 | $24.51 | $24.50 (-0.04%) | $24.65 | $24.44 | 86,619 | $176.30 B |
| 09/11/2024 | $24.47 | $24.49 (0.08%) | $24.50 | $24.33 | 44,540 | $176.23 B |
| 09/10/2024 | $24.39 | $24.48 (0.37%) | $24.60 | $24.22 | 65,600 | $176.16 B |
| 09/09/2024 | $24.20 | $24.39 (0.79%) | $24.39 | $24.14 | 40,845 | $175.51 B |
| 09/06/2024 | $24.12 | $24.16 (0.17%) | $24.19 | $24.08 | 83,500 | $173.86 B |
| 09/05/2024 | $23.97 | $24.12 (0.63%) | $24.12 | $23.97 | 41,224 | $173.57 B |
| 09/04/2024 | $23.81 | $24.00 (0.8%) | $24.00 | $23.81 | 39,300 | $172.70 B |
| 09/03/2024 | $23.93 | $23.87 (-0.25%) | $23.93 | $23.83 | 30,942 | $171.77 B |
| 08/30/2024 | $23.97 | $23.95 (-0.08%) | $23.97 | $23.80 | 125,000 | $172.34 B |
| 08/29/2024 | $23.90 | $23.97 (0.29%) | $23.98 | $23.88 | 30,600 | $172.49 B |
| 08/28/2024 | $23.68 | $23.86 (0.76%) | $23.87 | $23.68 | 55,100 | $171.70 B |
| 08/27/2024 | $23.62 | $23.74 (0.51%) | $23.74 | $23.55 | 65,740 | $170.83 B |
| 08/26/2024 | $23.55 | $23.62 (0.3%) | $23.65 | $23.55 | 69,816 | $169.97 B |
| 08/23/2024 | $23.44 | $23.51 (0.3%) | $23.54 | $23.36 | 138,623 | $169.18 B |
| 08/22/2024 | $23.41 | $23.40 (-0.04%) | $23.45 | $23.36 | 37,015 | $168.39 B |
| 08/21/2024 | $23.36 | $23.41 (0.21%) | $23.44 | $23.36 | 41,600 | $168.46 B |
| 08/20/2024 | $23.29 | $23.35 (0.26%) | $23.39 | $23.21 | 57,700 | $168.03 B |
| 08/19/2024 | $23.19 | $23.24 (0.22%) | $23.30 | $23.19 | 22,700 | $167.24 B |
| 08/16/2024 | $23.22 | $23.19 (-0.13%) | $23.24 | $23.17 | 36,037 | $166.88 B |
| 08/15/2024 | $23.29 | $23.19 (-0.43%) | $23.29 | $23.16 | 40,322 | $166.88 B |
| 08/14/2024 | $23.27 | $23.26 (-0.04%) | $23.30 | $23.21 | 68,609 | $167.38 B |
| 08/13/2024 | $23.10 | $23.21 (0.48%) | $23.26 | $23.08 | 55,000 | $167.02 B |
| 08/12/2024 | $23.09 | $23.09 (0%) | $23.10 | $23.01 | 63,427 | $166.16 B |
| 08/09/2024 | $23.09 | $23.05 (-0.17%) | $23.20 | $23.03 | 48,400 | $165.87 B |
| 08/08/2024 | $22.98 | $23.06 (0.35%) | $23.07 | $22.90 | 35,100 | $165.94 B |
| 08/07/2024 | $23.08 | $22.98 (-0.43%) | $23.09 | $22.89 | 75,317 | $165.36 B |
| 08/06/2024 | $22.80 | $22.96 (0.7%) | $23.09 | $22.72 | 92,300 | $165.22 B |
| 08/05/2024 | $22.89 | $22.80 (-0.39%) | $22.96 | $22.70 | 55,100 | $164.07 B |
| 08/02/2024 | $23.09 | $23.14 (0.22%) | $23.16 | $22.97 | 74,315 | $166.52 B |
| 08/01/2024 | $22.82 | $23.09 (1.18%) | $23.11 | $22.75 | 93,418 | $166.16 B |
| 07/31/2024 | $22.80 | $22.61 (-0.83%) | $22.80 | $22.50 | 402,100 | $162.70 B |
| 07/30/2024 | $22.77 | $22.77 (0%) | $22.80 | $22.71 | 35,203 | $163.85 B |
| 07/29/2024 | $22.90 | $22.76 (-0.61%) | $22.91 | $22.76 | 28,500 | $163.78 B |
| 07/26/2024 | $22.80 | $22.86 (0.26%) | $22.87 | $22.71 | 36,707 | $164.50 B |
| 07/25/2024 | $22.65 | $22.66 (0.04%) | $22.72 | $22.59 | 28,422 | $163.06 B |
| 07/24/2024 | $22.69 | $22.55 (-0.62%) | $22.82 | $22.55 | 23,739 | $162.27 B |
| 07/23/2024 | $22.84 | $22.79 (-0.22%) | $22.85 | $22.73 | 54,000 | $164.00 B |
| 07/22/2024 | $23.09 | $22.86 (-1%) | $23.09 | $22.86 | 50,235 | $164.50 B |
| 07/19/2024 | $22.92 | $22.97 (0.22%) | $23.14 | $22.91 | 18,066 | $165.20 B |
| 07/18/2024 | $23.05 | $22.95 (-0.43%) | $23.14 | $22.95 | 75,750 | $165.06 B |
| 07/17/2024 | $23.14 | $23.07 (-0.3%) | $23.17 | $23.02 | 51,600 | $165.92 B |
| 07/16/2024 | $23.47 | $23.47 (0%) | $23.53 | $23.42 | 46,649 | $168.80 B |
| 07/15/2024 | $23.43 | $23.43 (0%) | $23.54 | $23.39 | 60,805 | $168.51 B |
| 07/12/2024 | $23.44 | $23.44 (0%) | $23.54 | $23.35 | 59,835 | $168.58 B |
| 07/11/2024 | $23.32 | $23.40 (0.34%) | $23.48 | $23.30 | 38,557 | $168.29 B |
| 07/10/2024 | $23.18 | $23.19 (0.04%) | $23.24 | $23.10 | 30,949 | $166.78 B |
| 07/09/2024 | $23.33 | $23.19 (-0.6%) | $23.33 | $23.13 | 32,207 | $166.78 B |
| 07/08/2024 | $23.31 | $23.27 (-0.17%) | $23.38 | $23.25 | 29,079 | $167.36 B |
| 07/05/2024 | $23.33 | $23.34 (0.04%) | $23.37 | $23.22 | 17,527 | $167.86 B |
| 07/03/2024 | $23.11 | $23.31 (0.87%) | $23.33 | $23.10 | 34,129 | $167.65 B |
| 07/02/2024 | $23.06 | $23.10 (0.17%) | $23.12 | $23.01 | 24,725 | $166.14 B |
| 07/01/2024 | $23.07 | $23.07 (0%) | $23.10 | $22.90 | 70,924 | $165.92 B |